Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bofi Holding Inc (NQ: BOFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.280 9.600 9.280 9.600 16,803 +0.18(+1.91%)
Aug 30, 2005 9.490 9.500 9.306 9.420 6,000 -0.08(-0.84%)
Aug 29, 2005 9.280 9.600 9.250 9.500 39,130 +0.05(+0.53%)
Aug 26, 2005 9.100 9.450 9.100 9.450 10,830 +0.20(+2.16%)
Aug 25, 2005 9.020 9.300 9.000 9.250 16,092 +0.25(+2.78%)
Aug 24, 2005 8.850 9.140 8.794 9.000 3,300 +0.20(+2.27%)
Aug 23, 2005 9.180 9.180 8.800 8.800 4,952 -0.40(-4.35%)
Aug 22, 2005 9.000 9.600 8.710 9.200 16,269 +0.00(+0.00%)
Aug 19, 2005 8.650 9.200 8.650 9.200 39,744 +0.55(+6.36%)
Aug 18, 2005 8.500 8.700 8.500 8.650 27,693 +0.15(+1.76%)
Aug 17, 2005 8.340 8.500 8.150 8.500 38,797 +0.27(+3.28%)
Aug 16, 2005 8.520 8.540 8.000 8.230 33,396 -0.42(-4.86%)
Aug 15, 2005 8.750 8.850 8.650 8.650 3,724 -0.10(-1.14%)
Aug 12, 2005 8.540 8.800 8.530 8.750 13,567 +0.05(+0.57%)
Aug 11, 2005 8.800 8.800 8.700 8.700 6,439 -0.17(-1.89%)
Aug 10, 2005 8.900 8.900 8.800 8.868 2,590 +0.02(+0.20%)
Aug 09, 2005 8.940 9.000 8.850 8.850 5,300 -0.01(-0.11%)
Aug 08, 2005 8.660 9.090 8.650 8.860 5,475 +0.10(+1.10%)
Aug 05, 2005 8.780 8.780 8.750 8.764 2,304 -0.17(-1.86%)
Aug 04, 2005 8.800 8.930 8.800 8.930 6,700 +0.13(+1.48%)
Aug 03, 2005 8.800 8.930 8.520 8.800 8,062 -0.01(-0.11%)
Aug 02, 2005 9.010 9.010 8.800 8.810 4,399 -0.19(-2.11%)
Aug 01, 2005 9.400 9.400 9.000 9.000 4,936 -0.40(-4.26%)
Jul 29, 2005 9.300 9.510 9.260 9.400 5,947 +0.07(+0.75%)
Jul 28, 2005 9.500 9.500 9.300 9.330 2,212 +0.03(+0.32%)
Jul 27, 2005 9.500 9.670 9.300 9.300 2,672 -0.25(-2.62%)
Jul 26, 2005 9.430 9.550 9.430 9.550 3,050 +0.05(+0.53%)
Jul 25, 2005 9.350 9.500 9.350 9.500 985 +0.18(+1.91%)
Jul 22, 2005 9.450 9.720 9.300 9.322 26,316 -0.13(-1.35%)
Jul 21, 2005 9.300 9.450 9.300 9.450 3,303 -0.01(-0.11%)
Jul 20, 2005 9.600 9.600 9.280 9.460 11,350 -0.09(-0.94%)
Jul 19, 2005 9.550 9.900 9.400 9.550 26,010 +0.00(+0.00%)
Jul 18, 2005 9.550 9.550 9.300 9.550 8,535 +0.00(+0.00%)
Jul 15, 2005 9.900 9.900 9.400 9.550 10,539 -0.16(-1.65%)
Jul 14, 2005 9.750 9.900 9.710 9.710 7,622 +0.21(+2.21%)
Jul 13, 2005 9.500 9.500 9.500 9.500 108 +0.05(+0.53%)
Jul 12, 2005 9.950 9.950 9.450 9.450 5,810 -0.25(-2.58%)
Jul 11, 2005 9.500 9.700 9.110 9.700 3,060 +0.20(+2.11%)
Jul 08, 2005 9.700 9.700 9.450 9.500 2,825 -0.20(-2.06%)
Jul 07, 2005 9.250 9.750 9.250 9.700 19,730 +0.60(+6.59%)
Jul 06, 2005 9.070 9.250 9.010 9.100 7,894 -0.22(-2.36%)
Jul 05, 2005 9.040 9.500 9.000 9.320 7,700 +0.12(+1.30%)
Jul 01, 2005 9.000 9.490 9.000 9.200 7,600 +0.16(+1.77%)
Jun 30, 2005 9.250 9.250 8.900 9.040 21,581 +0.18(+2.03%)
Jun 29, 2005 8.750 9.150 8.510 8.860 3,719 +0.36(+4.24%)
Jun 28, 2005 8.300 8.950 8.250 8.500 44,632 +0.00(+0.00%)
Jun 27, 2005 8.950 9.000 8.300 8.500 96,200 -0.40(-4.49%)
Jun 24, 2005 9.000 9.000 8.900 8.900 5,405 -0.10(-1.11%)
Jun 23, 2005 8.920 9.000 8.900 9.000 74,300 +0.06(+0.72%)
Jun 22, 2005 8.920 9.030 8.920 8.936 26,300 -0.19(-2.12%)
Jun 21, 2005 9.140 9.212 8.920 9.130 47,070 +0.01(+0.11%)
Jun 20, 2005 9.220 9.604 9.050 9.120 14,756 -0.10(-1.08%)
Jun 17, 2005 9.650 9.650 8.760 9.220 15,034 -0.05(-0.54%)
Jun 16, 2005 9.250 9.350 9.250 9.270 16,400 +0.01(+0.11%)
Jun 15, 2005 9.350 9.800 9.250 9.260 12,616 -0.09(-0.96%)
Jun 14, 2005 9.680 9.680 9.300 9.350 8,559 +0.00(+0.00%)
Jun 13, 2005 9.620 9.900 9.010 9.350 46,892 -0.70(-6.97%)
Jun 10, 2005 9.600 10.05 9.600 10.05 15,317 +0.15(+1.52%)
Jun 09, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 08, 2005 9.900 9.900 9.620 9.900 1,600 +0.00(+0.00%)
Jun 07, 2005 9.450 9.900 9.450 9.900 10,866 +0.45(+4.76%)
Jun 06, 2005 9.620 9.900 9.450 9.450 2,067 -0.30(-3.08%)
Jun 03, 2005 9.250 10.00 9.200 9.750 26,628 +0.50(+5.41%)
Jun 02, 2005 9.200 9.300 9.200 9.250 1,400 -0.18(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.